ValOre Metals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.340	0.350	0.310	0.350	0.350	31,900
2022-09-28	0.300	0.340	0.300	0.340	0.340	35,500
2022-09-27	0.300	0.310	0.300	0.300	0.300	65,200
2022-09-26	0.310	0.310	0.290	0.300	0.300	114,400
2022-09-23	0.340	0.340	0.310	0.310	0.310	16,600
2022-09-22	0.330	0.330	0.310	0.320	0.320	48,100
2022-09-21	0.330	0.340	0.320	0.330	0.330	60,200
2022-09-20	0.350	0.360	0.330	0.330	0.330	28,500
2022-09-19	0.370	0.370	0.340	0.360	0.360	15,100
2022-09-16	0.390	0.390	0.360	0.360	0.360	48,100
2022-09-15	0.410	0.410	0.390	0.400	0.400	230,000
2022-09-14	0.400	0.410	0.390	0.400	0.400	48,100
2022-09-13	0.380	0.380	0.380	0.380	0.380	0
2022-09-12	0.380	0.380	0.370	0.380	0.380	37,700
2022-09-09	0.400	0.400	0.380	0.380	0.380	29,500
2022-09-08	0.370	0.380	0.360	0.380	0.380	27,700
2022-09-07	0.360	0.370	0.360	0.360	0.360	65,900
2022-09-06	0.360	0.390	0.360	0.380	0.380	91,800
2022-09-02	0.370	0.380	0.360	0.370	0.370	32,100
2022-09-01	0.380	0.380	0.370	0.370	0.370	36,900
2022-08-31	0.380	0.400	0.380	0.390	0.390	179,300
2022-08-30	0.400	0.400	0.390	0.390	0.390	41,600
2022-08-29	0.390	0.420	0.390	0.400	0.400	168,300
2022-08-26	0.380	0.390	0.380	0.390	0.390	9,500
2022-08-25	0.420	0.420	0.390	0.400	0.400	106,500
2022-08-24	0.380	0.420	0.380	0.400	0.400	273,300
2022-08-23	0.370	0.390	0.370	0.390	0.390	120,700
2022-08-22	0.370	0.380	0.370	0.380	0.380	133,500
2022-08-19	0.380	0.380	0.380	0.380	0.380	15,200
2022-08-18	0.390	0.390	0.390	0.390	0.390	31,200
2022-08-17	0.390	0.390	0.380	0.390	0.390	36,300
2022-08-16	0.380	0.380	0.380	0.380	0.380	156,000
2022-08-15	0.370	0.380	0.370	0.370	0.370	25,400
2022-08-12	0.410	0.410	0.380	0.380	0.380	45,800
2022-08-11	0.420	0.420	0.410	0.410	0.410	33,600
2022-08-10	0.420	0.420	0.420	0.420	0.420	3,100
2022-08-09	0.420	0.420	0.420	0.420	0.420	2,600
2022-08-08	0.410	0.440	0.400	0.400	0.400	314,900
2022-08-05	0.400	0.400	0.400	0.400	0.400	1,000
2022-08-04	0.420	0.420	0.400	0.410	0.410	44,600
2022-08-03	0.410	0.450	0.410	0.420	0.420	120,100
2022-08-02	0.390	0.410	0.390	0.410	0.410	68,500
2022-07-29	0.400	0.400	0.380	0.390	0.390	95,500
2022-07-28	0.370	0.390	0.370	0.390	0.390	61,700
2022-07-27	0.340	0.370	0.340	0.370	0.370	13,900
2022-07-26	0.330	0.330	0.320	0.320	0.320	48,200
2022-07-25	0.340	0.340	0.320	0.340	0.340	48,700
2022-07-22	0.320	0.350	0.320	0.350	0.350	131,600
2022-07-21	0.320	0.340	0.320	0.330	0.330	18,000
2022-07-20	0.310	0.350	0.310	0.330	0.330	37,100
2022-07-19	0.300	0.330	0.280	0.330	0.330	24,500
2022-07-18	0.300	0.320	0.300	0.310	0.310	9,400
2022-07-15	0.280	0.350	0.280	0.330	0.330	53,700
2022-07-14	0.290	0.300	0.270	0.280	0.280	107,800
2022-07-13	0.280	0.290	0.280	0.290	0.290	43,300
2022-07-12	0.280	0.300	0.280	0.280	0.280	53,100
2022-07-11	0.280	0.290	0.280	0.280	0.280	15,400
2022-07-08	0.300	0.300	0.290	0.290	0.290	28,600
2022-07-07	0.290	0.310	0.280	0.310	0.310	204,000
2022-07-06	0.300	0.310	0.280	0.310	0.310	11,500

← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.